Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	23.94	24.24	23.84	23.84	724,129	-0.21(-0.87%)
Mar 30, 2022	24.32	24.47	23.94	24.05	519,409	-0.23(-0.94%)
Mar 29, 2022	24.60	24.73	24.12	24.27	925,863	+0.02(+0.08%)
Mar 28, 2022	24.56	24.56	24.00	24.26	746,596	-0.33(-1.35%)
Mar 25, 2022	24.05	24.62	24.03	24.59	799,978	+0.61(+2.54%)
Mar 24, 2022	23.58	23.99	23.42	23.98	967,413	+0.55(+2.35%)
Mar 23, 2022	23.65	23.91	23.37	23.43	1,032,567	-0.35(-1.48%)
Mar 22, 2022	23.97	24.28	23.67	23.78	1,186,947	+0.19(+0.81%)
Mar 21, 2022	23.57	23.81	23.29	23.59	760,810	+0.22(+0.93%)
Mar 18, 2022	23.31	23.40	22.84	23.37	2,489,668	-0.05(-0.20%)
Mar 17, 2022	23.19	23.45	23.12	23.42	995,860	+0.00(+0.00%)
Mar 16, 2022	22.90	23.45	22.71	23.42	1,228,716	+0.82(+3.61%)
Mar 15, 2022	22.56	22.81	22.28	22.60	770,350	+0.25(+1.10%)
Mar 14, 2022	22.47	22.82	22.14	22.36	871,753	+0.23(+1.03%)
Mar 11, 2022	22.22	22.45	22.07	22.13	1,673,678	+0.07(+0.30%)
Mar 10, 2022	21.91		21.86	22.06	1,045,488	-0.16(-0.73%)
Mar 09, 2022	22.36	22.72	22.15	22.22	1,255,019	+0.58(+2.68%)
Mar 08, 2022	21.80	22.37	21.63	21.64	1,218,159	+0.11(+0.53%)
Mar 07, 2022	21.90	21.90	21.36	21.53	1,279,761	-0.60(-2.73%)
Mar 04, 2022	22.07	22.32	21.95	22.13	1,266,452	-0.53(-2.33%)
Mar 03, 2022	22.62	22.80	22.26	22.66	965,205	+0.09(+0.38%)
Mar 02, 2022	21.65	22.64	21.40	22.58	1,227,229	+1.20(+5.61%)
Mar 01, 2022	22.46	22.55	21.22	21.38	1,578,785	-1.45(-6.37%)
Feb 28, 2022	22.70	23.14	22.64	22.83	2,278,809	-0.55(-2.34%)
Feb 25, 2022	22.66	23.49	23.02	23.38	877,253	+0.89(+3.95%)
Feb 24, 2022	22.25	22.55	21.78	22.49	1,634,786	-0.49(-2.14%)
Feb 23, 2022	23.51	23.67	22.91	22.98	856,674	-0.32(-1.38%)
Feb 22, 2022	23.46	23.64	23.16	23.31	704,840	-0.23(-0.96%)
Feb 18, 2022				23.53	0	+0.23(+0.97%)
Feb 17, 2022	23.55	23.63	23.18	23.31	986,718	-0.46(-1.95%)
Feb 16, 2022	23.50	23.84	23.37	23.77	1,369,019	+0.16(+0.68%)
Feb 15, 2022	23.91	24.06	23.50	23.61	1,605,038	-0.06(-0.24%)
Feb 14, 2022	24.26	24.32	23.38	23.66	1,078,285	-0.52(-2.15%)
Feb 11, 2022	24.21	24.84	23.98	24.18	1,121,663	-0.10(-0.43%)
Feb 10, 2022	24.13	25.00	24.11	24.29	1,064,385	+0.18(+0.74%)
Feb 09, 2022	24.75	25.26	23.84	24.11	1,600,719	-0.43(-1.73%)
Feb 08, 2022	24.27	24.68	24.09	24.53	1,079,193	+0.50(+2.08%)
Feb 07, 2022	23.92	24.34	23.92	24.03	672,214	+0.07(+0.28%)
Feb 04, 2022	23.48	24.19	23.35	23.97	1,117,700	+0.47(+2.01%)
Feb 03, 2022	23.76		23.40	23.49	928,119	-0.18(-0.76%)
Feb 02, 2022	23.48	23.90	23.45	23.67	1,470,677	+0.00(+0.00%)
Feb 01, 2022	23.56	23.79	23.35	23.67	1,602,900	+0.11(+0.48%)
Jan 31, 2022	23.19	23.62		23.56	1,690,658	+0.09(+0.36%)
Jan 28, 2022	23.25	23.50	22.77	23.48	959,306	+0.26(+1.14%)
Jan 27, 2022	24.08	24.33	22.90	23.21	1,133,735	-0.62(-2.62%)
Jan 26, 2022	23.87	24.30	23.48	23.83	847,380	+0.17(+0.72%)
Jan 25, 2022	23.12	23.86	22.69	23.66	965,730	+0.25(+1.05%)
Jan 24, 2022	22.65	23.49	22.35	23.42	1,071,491	+0.36(+1.56%)
Jan 21, 2022	23.48	23.63	23.01	23.06	926,382	-0.46(-1.97%)
Jan 20, 2022	23.92	24.32	23.48	23.52	594,207	-0.46(-1.93%)
Jan 19, 2022	24.51	24.51	23.93	23.99	639,200	-0.46(-1.89%)
Jan 18, 2022	24.79	24.84	24.42	24.45	726,106	-0.31(-1.26%)
Jan 14, 2022				24.76	0	+0.19(+0.77%)
Jan 13, 2022	24.49	24.88	24.49	24.57	630,067	+0.26(+1.05%)
Jan 12, 2022	24.34	24.60	24.21	24.32	842,207	-0.12(-0.50%)
Jan 11, 2022	24.30	24.45	23.88	24.44	712,602	+0.32(+1.33%)
Jan 10, 2022	24.21	24.31	23.93	24.12	836,237	+0.08(+0.31%)
Jan 07, 2022	23.96	24.26	23.82	24.04	961,755	+0.26(+1.07%)
Jan 06, 2022	23.64	23.94	23.47	23.79	906,993	+0.46(+1.98%)
Jan 05, 2022	23.10	23.65	23.10	23.32	1,127,853	-0.48(-2.02%)
Jan 04, 2022	23.34	23.97	23.34	23.81	706,836	+0.73(+3.15%)